3,610.00
-25(-0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,605 | 3,610 | 3,610 | 3,645 | 3,515 | 205,000 |
| November 06, 2025 | 3,675 | 3,635 | 3,635 | 3,695 | 3,625 | 72,500 |
| November 05, 2025 | 3,695 | 3,665 | 3,665 | 3,705 | 3,585 | 78,500 |
| November 04, 2025 | 3,705 | 3,690 | 3,690 | 3,715 | 3,665 | 85,700 |
| October 31, 2025 | 3,645 | 3,680 | 3,680 | 3,705 | 3,645 | 54,000 |
| October 30, 2025 | 3,615 | 3,640 | 3,640 | 3,660 | 3,605 | 76,800 |
| October 29, 2025 | 3,700 | 3,635 | 3,635 | 3,700 | 3,605 | 157,400 |
| October 28, 2025 | 3,750 | 3,745 | 3,745 | 3,810 | 3,685 | 135,900 |
| October 27, 2025 | 3,840 | 3,810 | 3,810 | 3,860 | 3,780 | 148,400 |
| October 24, 2025 | 3,685 | 3,780 | 3,780 | 3,860 | 3,635 | 319,100 |
| October 23, 2025 | 3,740 | 3,680 | 3,680 | 3,785 | 3,665 | 118,300 |
| October 22, 2025 | 3,700 | 3,775 | 3,775 | 3,780 | 3,660 | 113,300 |
| October 21, 2025 | 3,705 | 3,680 | 3,680 | 3,745 | 3,680 | 104,600 |
| October 20, 2025 | 3,660 | 3,700 | 3,700 | 3,700 | 3,635 | 94,900 |
| October 17, 2025 | 3,630 | 3,615 | 3,615 | 3,635 | 3,560 | 77,600 |
| October 16, 2025 | 3,690 | 3,635 | 3,635 | 3,725 | 3,615 | 96,600 |
| October 15, 2025 | 3,525 | 3,640 | 3,640 | 3,640 | 3,515 | 106,200 |
| October 14, 2025 | 3,560 | 3,495 | 3,495 | 3,580 | 3,480 | 119,300 |
| October 10, 2025 | 3,535 | 3,615 | 3,615 | 3,615 | 3,520 | 147,700 |
| October 09, 2025 | 3,515 | 3,535 | 3,535 | 3,540 | 3,510 | 81,000 |
| October 08, 2025 | 3,525 | 3,545 | 3,545 | 3,545 | 3,510 | 65,000 |
| October 07, 2025 | 3,605 | 3,520 | 3,520 | 3,605 | 3,495 | 120,200 |
| October 06, 2025 | 3,685 | 3,505 | 3,505 | 3,695 | 3,430 | 387,000 |
| October 03, 2025 | 3,755 | 3,670 | 3,670 | 3,770 | 3,660 | 134,300 |
| October 02, 2025 | 3,690 | 3,750 | 3,750 | 3,790 | 3,690 | 174,400 |
| October 01, 2025 | 3,725 | 3,625 | 3,625 | 3,725 | 3,615 | 110,800 |
| September 30, 2025 | 3,730 | 3,740 | 3,740 | 3,770 | 3,710 | 125,200 |
| September 29, 2025 | 3,765 | 3,665 | 3,665 | 3,765 | 3,630 | 178,000 |
| September 26, 2025 | 3,770 | 3,780 | 3,780 | 3,815 | 3,720 | 125,100 |
| September 25, 2025 | 3,775 | 3,815 | 3,815 | 3,830 | 3,755 | 124,100 |
| September 24, 2025 | 3,785 | 3,725 | 3,725 | 3,785 | 3,680 | 156,200 |
| September 22, 2025 | 3,820 | 3,800 | 3,800 | 3,845 | 3,790 | 95,800 |
| September 19, 2025 | 3,835 | 3,830 | 3,830 | 3,835 | 3,780 | 149,400 |
| September 18, 2025 | 3,730 | 3,835 | 3,835 | 3,865 | 3,725 | 261,400 |
| September 17, 2025 | 3,730 | 3,835 | 3,835 | 3,865 | 3,725 | 277,400 |
| September 16, 2025 | 3,800 | 3,925 | 3,925 | 3,940 | 3,790 | 845,900 |
| September 12, 2025 | 3,550 | 3,600 | 3,600 | 3,620 | 3,530 | 232,800 |
| September 11, 2025 | 3,470 | 3,520 | 3,520 | 3,520 | 3,460 | 158,500 |
| September 10, 2025 | 3,445 | 3,460 | 3,460 | 3,500 | 3,440 | 184,400 |
| September 09, 2025 | 3,415 | 3,440 | 3,440 | 3,440 | 3,395 | 139,300 |
| September 08, 2025 | 3,390 | 3,410 | 3,410 | 3,415 | 3,365 | 165,900 |
| September 05, 2025 | 3,315 | 3,375 | 3,375 | 3,400 | 3,300 | 224,400 |
| September 04, 2025 | 3,200 | 3,300 | 3,300 | 3,320 | 3,195 | 236,100 |
| September 03, 2025 | 3,255 | 3,190 | 3,190 | 3,270 | 3,180 | 318,400 |
| September 02, 2025 | 3,305 | 3,275 | 3,275 | 3,325 | 3,275 | 166,500 |
| September 01, 2025 | 3,320 | 3,305 | 3,305 | 3,340 | 3,275 | 174,500 |
| August 29, 2025 | 3,330 | 3,375 | 3,375 | 3,380 | 3,300 | 196,500 |
| August 28, 2025 | 3,280 | 3,340 | 3,340 | 3,365 | 3,260 | 177,200 |
| August 27, 2025 | 3,360 | 3,300 | 3,300 | 3,360 | 3,295 | 199,300 |
| August 26, 2025 | 3,435 | 3,360 | 3,360 | 3,440 | 3,330 | 211,500 |
| August 25, 2025 | 3,470 | 3,465 | 3,465 | 3,480 | 3,425 | 144,000 |
| August 22, 2025 | 3,415 | 3,445 | 3,445 | 3,465 | 3,405 | 171,000 |
| August 21, 2025 | 3,440 | 3,400 | 3,400 | 3,440 | 3,390 | 162,700 |
| August 20, 2025 | 3,535 | 3,450 | 3,450 | 3,540 | 3,440 | 275,500 |
| August 19, 2025 | 3,610 | 3,535 | 3,535 | 3,645 | 3,520 | 363,100 |
| August 18, 2025 | 3,455 | 3,580 | 3,580 | 3,650 | 3,405 | 1.41M |
| August 15, 2025 | 3,380 | 3,490 | 3,490 | 3,490 | 3,310 | 1.01M |
| August 14, 2025 | 3,330 | 3,330 | 3,330 | 3,355 | 3,290 | 293,200 |
| August 13, 2025 | 3,330 | 3,285 | 3,285 | 3,335 | 3,250 | 198,400 |
| August 12, 2025 | 3,240 | 3,285 | 3,285 | 3,285 | 3,215 | 147,400 |